Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,688.62 +1,835.59 (+2.97%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Origin Agritech Limited (SEED)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.2750 | 3.3800 | 3.2275 | 3.3600 | 3.3600 | 13,149 |
| 02 May 2024 | 3.3300 | 3.3800 | 3.1000 | 3.2000 | 3.2000 | 12,400 |
| 01 May 2024 | 3.3100 | 3.3400 | 3.1100 | 3.2500 | 3.2500 | 12,300 |
| 30 Apr 2024 | 3.2200 | 3.3200 | 3.1500 | 3.3100 | 3.3100 | 3,400 |
| 29 Apr 2024 | 3.3600 | 3.3600 | 3.1100 | 3.1600 | 3.1600 | 14,200 |
| 26 Apr 2024 | 3.2100 | 3.5500 | 3.1500 | 3.3400 | 3.3400 | 24,100 |
| 25 Apr 2024 | 3.5300 | 3.5300 | 3.2800 | 3.2800 | 3.2800 | 15,500 |
| 24 Apr 2024 | 3.3500 | 3.5500 | 3.1700 | 3.5400 | 3.5400 | 16,900 |
| 23 Apr 2024 | 3.4500 | 3.4600 | 3.2600 | 3.2700 | 3.2700 | 7,700 |
| 22 Apr 2024 | 3.2700 | 3.4700 | 3.2000 | 3.4600 | 3.4600 | 21,200 |
| 19 Apr 2024 | 3.1600 | 3.3000 | 3.1000 | 3.1800 | 3.1800 | 13,600 |
| 18 Apr 2024 | 3.2100 | 3.2800 | 3.1000 | 3.1700 | 3.1700 | 11,600 |
| 17 Apr 2024 | 3.3400 | 3.3400 | 3.1200 | 3.2600 | 3.2600 | 14,200 |
| 16 Apr 2024 | 3.4000 | 3.5000 | 3.1400 | 3.1600 | 3.1600 | 20,300 |
| 15 Apr 2024 | 3.3900 | 3.3900 | 3.2000 | 3.2900 | 3.2900 | 13,700 |
| 12 Apr 2024 | 3.2500 | 3.4800 | 3.2200 | 3.3000 | 3.3000 | 14,700 |
| 11 Apr 2024 | 3.3800 | 3.5200 | 3.3000 | 3.4300 | 3.4300 | 14,600 |
| 10 Apr 2024 | 3.5100 | 3.5200 | 3.3800 | 3.4200 | 3.4200 | 12,700 |
| 09 Apr 2024 | 3.4400 | 3.5700 | 3.2800 | 3.4100 | 3.4100 | 16,000 |
| 08 Apr 2024 | 3.3200 | 3.3900 | 3.2500 | 3.3800 | 3.3800 | 15,500 |
| 05 Apr 2024 | 3.3300 | 3.3300 | 3.1400 | 3.2500 | 3.2500 | 33,500 |
| 04 Apr 2024 | 3.8600 | 3.9100 | 2.9800 | 3.4000 | 3.4000 | 129,700 |
| 03 Apr 2024 | 3.7000 | 3.9000 | 3.7000 | 3.8600 | 3.8600 | 8,700 |
| 02 Apr 2024 | 3.8600 | 3.9400 | 3.7100 | 3.7500 | 3.7500 | 27,100 |
| 01 Apr 2024 | 4.0500 | 4.0500 | 3.8300 | 3.8500 | 3.8500 | 23,500 |
| 28 Mar 2024 | 3.9900 | 4.0700 | 3.8700 | 4.0400 | 4.0400 | 49,900 |
| 27 Mar 2024 | 3.9600 | 4.0000 | 3.7300 | 3.9800 | 3.9800 | 53,800 |
| 26 Mar 2024 | 4.0700 | 4.1500 | 3.7100 | 3.9200 | 3.9200 | 84,800 |
| 25 Mar 2024 | 3.6500 | 4.1900 | 3.6000 | 3.9900 | 3.9900 | 149,600 |
| 22 Mar 2024 | 3.4400 | 3.6800 | 3.4000 | 3.6200 | 3.6200 | 37,600 |
| 21 Mar 2024 | 3.5800 | 3.5800 | 3.3700 | 3.5000 | 3.5000 | 48,400 |
| 20 Mar 2024 | 3.2500 | 3.6800 | 3.2200 | 3.4800 | 3.4800 | 90,400 |
| 19 Mar 2024 | 3.1500 | 3.2700 | 3.0100 | 3.2400 | 3.2400 | 43,400 |
| 18 Mar 2024 | 2.9100 | 3.2100 | 2.9000 | 3.1900 | 3.1900 | 47,500 |
| 15 Mar 2024 | 3.0700 | 3.2300 | 2.9200 | 2.9300 | 2.9300 | 43,400 |
| 14 Mar 2024 | 2.9500 | 3.1500 | 2.9100 | 3.0700 | 3.0700 | 57,400 |
| 13 Mar 2024 | 3.1100 | 3.1600 | 2.8100 | 3.0100 | 3.0100 | 51,000 |
| 12 Mar 2024 | 3.1700 | 3.1800 | 3.0200 | 3.0400 | 3.0400 | 26,200 |
| 11 Mar 2024 | 3.1400 | 3.2500 | 3.0100 | 3.1000 | 3.1000 | 50,000 |
| 08 Mar 2024 | 2.8300 | 3.1000 | 2.7000 | 3.0400 | 3.0400 | 125,700 |
| 07 Mar 2024 | 2.7600 | 2.8700 | 2.6700 | 2.7300 | 2.7300 | 23,200 |
| 06 Mar 2024 | 2.7400 | 2.8900 | 2.6800 | 2.7600 | 2.7600 | 17,600 |
| 05 Mar 2024 | 2.8500 | 2.8900 | 2.6600 | 2.7600 | 2.7600 | 57,100 |
| 04 Mar 2024 | 2.6500 | 2.9300 | 2.5500 | 2.8900 | 2.8900 | 100,900 |
| 01 Mar 2024 | 2.7800 | 2.8700 | 2.5900 | 2.6900 | 2.6900 | 81,300 |
| 29 Feb 2024 | 2.7700 | 3.0000 | 2.7700 | 2.8200 | 2.8200 | 34,200 |
| 28 Feb 2024 | 3.0400 | 3.1500 | 2.7800 | 2.8100 | 2.8100 | 61,500 |
| 27 Feb 2024 | 2.9300 | 3.2300 | 2.8100 | 3.1400 | 3.1400 | 133,600 |
| 26 Feb 2024 | 3.1500 | 3.2000 | 2.7000 | 2.9300 | 2.9300 | 184,100 |
| 23 Feb 2024 | 3.4100 | 3.5900 | 3.1000 | 3.1000 | 3.1000 | 186,900 |
| 22 Feb 2024 | 3.3300 | 4.0900 | 2.8700 | 3.3400 | 3.3400 | 739,900 |
| 21 Feb 2024 | 3.2000 | 4.5800 | 2.7100 | 3.7800 | 3.7800 | 16,616,600 |
| 20 Feb 2024 | 2.7000 | 2.7100 | 2.3000 | 2.3000 | 2.3000 | 60,300 |
| 16 Feb 2024 | 2.4400 | 2.6700 | 2.3500 | 2.5700 | 2.5700 | 44,300 |
| 15 Feb 2024 | 2.3900 | 2.4400 | 2.3600 | 2.4300 | 2.4300 | 20,700 |
| 14 Feb 2024 | 2.1200 | 2.4000 | 2.0500 | 2.3000 | 2.3000 | 52,500 |
| 13 Feb 2024 | 2.0500 | 2.2300 | 1.9900 | 2.2000 | 2.2000 | 26,400 |
| 12 Feb 2024 | 2.0200 | 2.1000 | 1.9800 | 2.0800 | 2.0800 | 15,400 |
| 09 Feb 2024 | 1.9900 | 2.0200 | 1.8900 | 1.9800 | 1.9800 | 14,000 |
| 08 Feb 2024 | 1.8100 | 1.9900 | 1.8100 | 1.9800 | 1.9800 | 11,000 |
| 07 Feb 2024 | 1.8700 | 1.9900 | 1.7000 | 1.8600 | 1.8600 | 30,600 |
| 06 Feb 2024 | 1.7000 | 2.0300 | 1.6500 | 1.8100 | 1.8100 | 75,800 |
| 05 Feb 2024 | 1.5200 | 1.6600 | 1.5200 | 1.6500 | 1.6500 | 21,300 |
| 02 Feb 2024 | 1.7300 | 1.7300 | 1.5300 | 1.5800 | 1.5800 | 9,800 |
| 01 Feb 2024 | 1.8200 | 1.8200 | 1.6500 | 1.7100 | 1.7100 | 21,000 |
| 31 Jan 2024 | 1.6300 | 1.8000 | 1.6300 | 1.6900 | 1.6900 | 21,500 |
| 30 Jan 2024 | 1.5800 | 1.6900 | 1.5200 | 1.5600 | 1.5600 | 20,700 |
| 29 Jan 2024 | 1.8000 | 1.8200 | 1.6300 | 1.6300 | 1.6300 | 14,400 |
| 26 Jan 2024 | 1.6100 | 1.7200 | 1.6000 | 1.7200 | 1.7200 | 7,800 |
| 25 Jan 2024 | 1.7500 | 1.7700 | 1.6200 | 1.6900 | 1.6900 | 30,500 |
| 24 Jan 2024 | 1.6200 | 1.7700 | 1.5800 | 1.7200 | 1.7200 | 28,000 |
| 23 Jan 2024 | 1.5200 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 28,900 |
| 22 Jan 2024 | 1.6100 | 1.7000 | 1.3700 | 1.5200 | 1.5200 | 142,300 |
| 19 Jan 2024 | 1.9400 | 2.0000 | 1.6500 | 1.6500 | 1.6500 | 69,100 |
| 18 Jan 2024 | 1.9400 | 2.1000 | 1.9400 | 2.0000 | 2.0000 | 25,800 |
| 17 Jan 2024 | 2.0400 | 2.1500 | 2.0400 | 2.1000 | 2.1000 | 14,700 |
| 16 Jan 2024 | 2.2000 | 2.2000 | 2.0000 | 2.1400 | 2.1400 | 33,700 |
| 12 Jan 2024 | 2.1300 | 2.1500 | 1.9000 | 2.1400 | 2.1400 | 64,900 |
| 11 Jan 2024 | 2.2000 | 2.2000 | 1.9300 | 2.0000 | 2.0000 | 15,200 |
| 10 Jan 2024 | 2.1200 | 2.1500 | 1.9000 | 2.1300 | 2.1300 | 64,300 |
| 09 Jan 2024 | 2.0800 | 2.1000 | 1.9800 | 2.1000 | 2.1000 | 19,200 |
| 08 Jan 2024 | 2.0100 | 2.1000 | 1.9600 | 2.0200 | 2.0200 | 20,500 |
| 05 Jan 2024 | 2.0000 | 2.1500 | 1.9800 | 2.0200 | 2.0200 | 11,700 |
| 04 Jan 2024 | 2.2500 | 2.2500 | 1.9700 | 2.0500 | 2.0500 | 41,900 |
| 03 Jan 2024 | 2.0700 | 2.3100 | 2.0400 | 2.2200 | 2.2200 | 49,900 |
| 02 Jan 2024 | 2.2500 | 2.2500 | 2.0800 | 2.1500 | 2.1500 | 21,300 |
| 29 Dec 2023 | 2.7300 | 2.7300 | 2.2000 | 2.2500 | 2.2500 | 141,800 |
| 28 Dec 2023 | 2.3500 | 2.5800 | 2.2900 | 2.5100 | 2.5100 | 270,000 |
| 27 Dec 2023 | 1.8700 | 2.2800 | 1.8700 | 2.2700 | 2.2700 | 51,600 |
| 26 Dec 2023 | 1.8700 | 1.9900 | 1.7600 | 1.9500 | 1.9500 | 33,900 |
| 22 Dec 2023 | 1.7900 | 1.9000 | 1.6700 | 1.8900 | 1.8900 | 16,000 |
| 21 Dec 2023 | 1.8400 | 1.8500 | 1.7200 | 1.8000 | 1.8000 | 12,100 |
| 20 Dec 2023 | 1.8500 | 1.8500 | 1.7000 | 1.7800 | 1.7800 | 15,100 |
| 19 Dec 2023 | 1.8200 | 1.8900 | 1.7100 | 1.8300 | 1.8300 | 21,000 |
| 18 Dec 2023 | 1.8800 | 1.9000 | 1.7700 | 1.8200 | 1.8200 | 17,400 |
| 15 Dec 2023 | 1.8400 | 1.8900 | 1.7600 | 1.8700 | 1.8700 | 6,500 |
| 14 Dec 2023 | 1.9200 | 1.9400 | 1.8100 | 1.8400 | 1.8400 | 12,100 |
| 13 Dec 2023 | 1.8200 | 1.9800 | 1.6500 | 1.8000 | 1.8000 | 34,900 |
| 12 Dec 2023 | 1.8400 | 1.9000 | 1.7500 | 1.8600 | 1.8600 | 22,700 |
| 11 Dec 2023 | 1.8700 | 1.9900 | 1.7800 | 1.8200 | 1.8200 | 46,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.